Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,083.45 +321.93 (+0.49%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Algernon Pharmaceuticals Inc. (AGNPF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 10:31AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0962 | 0.1000 | 0.0928 | 0.0991 | 0.0991 | 19,300 |
| 13 Jun 2024 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | 20,508 |
| 12 Jun 2024 | 0.1077 | 0.1114 | 0.1077 | 0.1098 | 0.1098 | 1,980 |
| 11 Jun 2024 | 0.1140 | 0.1140 | 0.1117 | 0.1117 | 0.1117 | 688 |
| 10 Jun 2024 | 0.1122 | 0.1161 | 0.1122 | 0.1161 | 0.1161 | 570 |
| 07 Jun 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | - |
| 06 Jun 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 228 |
| 05 Jun 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 04 Jun 2024 | 0.1049 | 0.1100 | 0.1049 | 0.1100 | 0.1100 | 400 |
| 03 Jun 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| 31 May 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,024 |
| 30 May 2024 | 0.1054 | 0.1102 | 0.1054 | 0.1102 | 0.1102 | 504 |
| 29 May 2024 | 0.1090 | 0.1090 | 0.1089 | 0.1089 | 0.1089 | 548 |
| 28 May 2024 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | - |
| 24 May 2024 | 0.1060 | 0.1163 | 0.1060 | 0.1163 | 0.1163 | 4,772 |
| 23 May 2024 | 0.1194 | 0.1194 | 0.1194 | 0.1194 | 0.1194 | 20,000 |
| 22 May 2024 | 0.1150 | 0.1230 | 0.1149 | 0.1149 | 0.1149 | 34,000 |
| 21 May 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | - |
| 20 May 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 5,016 |
| 17 May 2024 | 0.0936 | 0.1054 | 0.0936 | 0.1054 | 0.1054 | 2,692 |
| 16 May 2024 | 0.0988 | 0.0988 | 0.0900 | 0.0900 | 0.0900 | 17,324 |
| 15 May 2024 | 0.0900 | 0.1094 | 0.0900 | 0.0989 | 0.0989 | 46,586 |
| 14 May 2024 | 0.0788 | 0.0992 | 0.0788 | 0.0992 | 0.0992 | 530 |
| 13 May 2024 | 0.0891 | 0.0891 | 0.0860 | 0.0860 | 0.0860 | 20,150 |
| 10 May 2024 | 0.0822 | 0.0920 | 0.0822 | 0.0920 | 0.0920 | 20,564 |
| 09 May 2024 | 0.0830 | 0.0856 | 0.0796 | 0.0796 | 0.0796 | 25,008 |
| 08 May 2024 | 0.0887 | 0.0903 | 0.0860 | 0.0903 | 0.0903 | 73,348 |
| 07 May 2024 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 4,056 |
| 06 May 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
| 03 May 2024 | 0.0803 | 0.0803 | 0.0778 | 0.0778 | 0.0778 | 1,044 |
| 02 May 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
| 01 May 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
| 30 Apr 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
| 29 Apr 2024 | 0.0950 | 0.0950 | 0.0786 | 0.0823 | 0.0823 | 10,377 |
| 26 Apr 2024 | 0.0865 | 0.0914 | 0.0865 | 0.0914 | 0.0914 | 6,040 |
| 25 Apr 2024 | 0.0670 | 0.0872 | 0.0670 | 0.0872 | 0.0872 | 508 |
| 24 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 21,500 |
| 23 Apr 2024 | 0.0789 | 0.0890 | 0.0789 | 0.0890 | 0.0890 | 75,088 |
| 22 Apr 2024 | 0.0606 | 0.0716 | 0.0606 | 0.0716 | 0.0716 | 12,208 |
| 19 Apr 2024 | 0.0639 | 0.0756 | 0.0636 | 0.0756 | 0.0756 | 4,436 |
| 18 Apr 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 1,304 |
| 17 Apr 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | - |
| 16 Apr 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 100 |
| 15 Apr 2024 | 0.0602 | 0.0682 | 0.0602 | 0.0682 | 0.0682 | 304 |
| 12 Apr 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
| 11 Apr 2024 | 0.0796 | 0.0796 | 0.0608 | 0.0608 | 0.0608 | 3,204 |
| 10 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 198 |
| 09 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,362 |
| 08 Apr 2024 | 0.0839 | 0.0865 | 0.0764 | 0.0764 | 0.0764 | 30,048 |
| 05 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| 03 Apr 2024 | 0.0794 | 0.0860 | 0.0794 | 0.0860 | 0.0860 | 956 |
| 02 Apr 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
| 01 Apr 2024 | 0.0823 | 0.0860 | 0.0727 | 0.0727 | 0.0727 | 12,968 |
| 28 Mar 2024 | 0.0914 | 0.0914 | 0.0820 | 0.0820 | 0.0820 | 15,952 |
| 27 Mar 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 6,748 |
| 26 Mar 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 588 |
| 25 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,140 |
| 22 Mar 2024 | 0.0540 | 0.0610 | 0.0540 | 0.0610 | 0.0610 | 3,428 |
| 21 Mar 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 384 |
| 20 Mar 2024 | 0.0609 | 0.0718 | 0.0609 | 0.0718 | 0.0718 | 2,860 |
| 19 Mar 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
| 18 Mar 2024 | 0.0762 | 0.0762 | 0.0704 | 0.0704 | 0.0704 | 554 |
| 15 Mar 2024 | 0.0730 | 0.0831 | 0.0730 | 0.0831 | 0.0831 | 53,652 |
| 14 Mar 2024 | 0.0700 | 0.0710 | 0.0684 | 0.0710 | 0.0710 | 37,168 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,052 |
| 12 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 11 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 08 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 352 |
| 07 Mar 2024 | 0.0604 | 0.0651 | 0.0604 | 0.0651 | 0.0651 | 2,893 |
| 06 Mar 2024 | 0.0668 | 0.0683 | 0.0668 | 0.0683 | 0.0683 | 720 |
| 05 Mar 2024 | 0.0545 | 0.0589 | 0.0545 | 0.0589 | 0.0589 | 1,620 |
| 04 Mar 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 5,008 |
| 01 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,028 |
| 29 Feb 2024 | 0.0571 | 0.0571 | 0.0539 | 0.0555 | 0.0555 | 900 |
| 28 Feb 2024 | 0.0574 | 0.0574 | 0.0550 | 0.0550 | 0.0550 | 612 |
| 27 Feb 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 31,550 |
| 26 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 137,962 |
| 23 Feb 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 1,074 |
| 22 Feb 2024 | 0.0527 | 0.0609 | 0.0527 | 0.0595 | 0.0595 | 81,794 |
| 21 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 380 |
| 20 Feb 2024 | 0.0441 | 0.0613 | 0.0441 | 0.0547 | 0.0547 | 709 |
| 16 Feb 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
| 15 Feb 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
| 14 Feb 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 400 |
| 13 Feb 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 5,021 |
| 12 Feb 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 288 |
| 09 Feb 2024 | 0.0599 | 0.0605 | 0.0599 | 0.0605 | 0.0605 | 617 |
| 08 Feb 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
| 07 Feb 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
| 06 Feb 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
| 05 Feb 2024 | 0.0665 | 0.0665 | 0.0639 | 0.0653 | 0.0653 | 3,664 |
| 02 Feb 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
| 01 Feb 2024 | 0.0700 | 0.0735 | 0.0612 | 0.0632 | 0.0632 | 53,090 |
| 31 Jan 2024 | 0.0628 | 0.0710 | 0.0600 | 0.0700 | 0.0700 | 119,171 |
| 30 Jan 2024 | 0.0554 | 0.0598 | 0.0554 | 0.0598 | 0.0598 | 1,580 |
| 29 Jan 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
| 26 Jan 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 12,000 |
| 25 Jan 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 380 |
| 24 Jan 2024 | 0.0578 | 0.0608 | 0.0578 | 0.0608 | 0.0608 | 1,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.